Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 118.05 119.33 116.26 116.91 247,290 -0.94(-0.80%)
Feb 27, 2018 120.28 121.36 117.70 117.85 143,862 -2.18(-1.82%)
Feb 26, 2018 118.79 121.12 118.79 120.03 212,296 +1.29(+1.09%)
Feb 23, 2018 118.24 119.63 117.90 118.74 154,756 +1.09(+0.93%)
Feb 22, 2018 117.60 118.39 116.71 117.65 252,574 -0.05(-0.04%)
Feb 21, 2018 118.00 119.73 117.40 117.70 348,927 +0.00(+0.00%)
Feb 20, 2018 120.22 120.72 116.41 117.70 178,826 -3.12(-2.58%)
Feb 16, 2018 120.82 120.82 120.82 0 +4.11(+3.53%)
Feb 15, 2018 113.53 117.30 112.30 116.71 652,338 +2.68(+2.35%)
Feb 14, 2018 116.01 116.44 110.51 114.03 1,405,299 +18.83(+19.78%)
Feb 13, 2018 95.74 95.84 93.37 95.20 67,779 -0.99(-1.03%)
Feb 12, 2018 95.35 97.33 94.21 96.19 50,053 +1.44(+1.52%)
Feb 09, 2018 94.60 95.55 93.02 94.75 56,229 +0.94(+1.00%)
Feb 08, 2018 95.99 93.81 93.81 59,448 -2.18(-2.27%)
Feb 07, 2018 93.86 96.39 95.45 95.99 69,042 +0.55(+0.57%)
Feb 06, 2018 95.74 96.24 92.62 95.45 65,362 -1.73(-1.78%)
Feb 05, 2018 98.97 100.70 96.24 97.18 34,664 -2.58(-2.58%)
Feb 02, 2018 100.90 101.10 99.14 99.76 35,997 -1.49(-1.47%)
Feb 01, 2018 100.25 101.89 99.51 101.25 41,258 +0.89(+0.89%)
Jan 31, 2018 100.80 101.49 100.35 100.35 81,035 -0.40(-0.39%)
Jan 30, 2018 101.15 102.04 100.40 100.75 71,965 -0.99(-0.97%)
Jan 29, 2018 102.83 103.33 101.59 101.74 50,039 -1.69(-1.63%)
Jan 26, 2018 105.56 105.56 103.23 103.42 50,104 -1.93(-1.83%)
Jan 25, 2018 103.33 105.36 102.78 105.36 91,293 +2.03(+1.97%)
Jan 24, 2018 106.47 107.39 103.18 103.33 49,353 -1.69(-1.60%)
Jan 23, 2018 105.56 106.30 104.71 105.01 47,736 -0.84(-0.80%)
Jan 22, 2018 106.10 106.55 104.71 105.85 38,847 -0.05(-0.05%)
Jan 19, 2018 104.42 107.24 103.08 105.90 44,479 +1.34(+1.28%)
Jan 18, 2018 105.26 105.53 103.18 104.56 48,947 -1.09(-1.03%)
Jan 17, 2018 103.72 106.35 103.62 105.66 73,177 +2.63(+2.55%)
Jan 16, 2018 104.37 105.06 102.78 103.03 63,977 -1.04(-1.00%)
Jan 12, 2018 104.07 104.07 104.07 0 +0.45(+0.43%)
Jan 11, 2018 102.33 105.06 101.69 103.62 52,367 +1.29(+1.26%)
Jan 10, 2018 100.35 102.39 99.46 102.33 46,503 +1.93(+1.93%)
Jan 09, 2018 101.59 102.93 99.16 100.40 67,551 -0.59(-0.59%)
Jan 08, 2018 102.14 102.14 100.70 101.00 58,883 -1.14(-1.12%)
Jan 05, 2018 102.68 102.93 101.69 102.14 64,020 -0.50(-0.48%)
Jan 04, 2018 102.39 103.03 102.19 102.63 45,680 +0.25(+0.24%)
Jan 03, 2018 103.57 103.57 101.99 102.39 37,515 -1.34(-1.29%)
Jan 02, 2018 105.21 105.41 102.63 103.72 68,584 -1.34(-1.27%)
Dec 29, 2017 105.06 105.06 105.06 0 -0.10(-0.09%)
Dec 28, 2017 105.11 105.75 104.81 105.16 20,129 +0.25(+0.24%)
Dec 27, 2017 105.90 106.10 104.86 104.91 32,016 -0.45(-0.42%)
Dec 26, 2017 104.96 107.36 104.71 105.36 17,147 +0.40(+0.38%)
Dec 22, 2017 105.26 105.46 104.71 104.96 17,774 -0.15(-0.14%)
Dec 21, 2017 105.56 106.29 103.97 105.11 24,491 +0.40(+0.38%)
Dec 20, 2017 105.90 106.35 104.29 104.71 31,671 -0.64(-0.61%)
Dec 19, 2017 107.94 108.43 105.21 105.36 45,009 -2.18(-2.03%)
Dec 18, 2017 107.24 109.59 106.10 107.54 54,339 +0.99(+0.93%)
Dec 15, 2017 104.17 107.19 104.17 106.55 165,631 +2.38(+2.28%)
Dec 14, 2017 105.26 106.40 101.84 104.17 35,042 -1.09(-1.04%)
Dec 13, 2017 106.05 108.23 103.33 105.26 48,035 -0.55(-0.52%)
Dec 12, 2017 105.36 106.80 105.36 105.80 42,393 +0.50(+0.47%)
Dec 11, 2017 106.45 106.60 105.01 105.31 39,510 -1.59(-1.48%)
Dec 08, 2017 108.28 108.28 106.79 106.89 38,780 -0.99(-0.92%)
Dec 07, 2017 105.51 108.63 103.87 107.89 94,136 +2.31(+2.19%)
Dec 06, 2017 105.92 106.84 105.43 105.58 34,965 -0.25(-0.23%)
Dec 05, 2017 106.27 106.46 104.59 105.82 72,220 -0.25(-0.23%)
Dec 04, 2017 106.91 107.40 104.86 106.07 70,579 +0.44(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.